Sharps Compliance Corp $4.62

down 0.00


29/7/2014 03:59 PM  |  NASDAQ : SMED  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
7/29/20144.634.654.514.6218,101
7/28/20144.654.664.574.6624,939
7/25/20144.664.674.624.6529,372
7/24/20144.664.684.654.6620,547
7/23/20144.584.704.574.6739,483
7/22/20144.394.604.384.5944,376
7/21/20144.374.484.374.4124,949
7/18/20144.384.484.314.4510,641
7/17/20144.244.394.244.3723,710
7/16/20144.364.424.314.3558,936
7/15/20144.384.434.364.4022,069
7/14/20144.484.524.394.4535,603
7/11/20144.484.544.474.4736,746
7/10/20144.464.554.404.5310,003
7/9/20144.604.604.394.5511,968
7/8/20144.584.604.554.6011,050
7/7/20144.704.704.524.5918,640
7/3/20144.664.664.604.6212,881
7/2/20144.514.754.504.6155,365
7/1/20144.404.574.364.5034,501
6/30/20144.444.454.394.4036,260
6/27/20144.404.444.354.4426,347
6/26/20144.334.414.324.365,165
6/25/20144.444.444.314.338,579
6/24/20144.334.494.314.4517,166
6/23/20144.384.454.314.3724,002
6/20/20144.534.554.394.5227,840
6/19/20144.274.534.224.5027,394
6/18/20144.124.254.114.2527,561
6/17/20144.144.214.104.1533,155
6/16/20144.184.244.074.0918,929
6/13/20144.264.284.184.2159,149
6/12/20144.234.264.154.2521,729
6/11/20144.254.304.154.2824,948
6/10/20144.264.304.154.158,885
6/9/20144.284.314.234.3011,354
6/6/20144.104.334.094.3349,340
6/5/20143.954.063.914.0521,810
6/4/20144.044.053.913.9831,960
6/3/20144.064.144.004.0716,010
6/2/20143.914.093.884.0430,606
5/30/20143.933.953.853.9364,604
5/29/20143.893.963.893.9427,623
5/28/20144.054.053.853.8963,685
5/27/20144.124.203.884.0450,798
5/23/20143.904.163.904.1277,043
5/22/20143.903.933.903.926,775
5/21/20143.903.933.903.925,246
5/20/20143.903.943.893.9123,420
5/19/20143.903.943.903.9116,560
5/16/20143.903.933.903.909,642
5/15/20143.903.953.893.8916,630
5/14/20143.903.923.903.9010,956
5/13/20143.934.043.903.9026,121
5/12/20143.904.033.903.9318,821
5/9/20143.904.023.903.9039,022
5/8/20143.964.003.903.9035,205
5/7/20144.004.123.954.0125,857
5/6/20143.924.073.913.9158,843
5/5/20143.984.023.903.9535,443
5/2/20144.034.063.984.02142,757
5/1/20144.144.224.004.0149,759
4/30/20144.094.273.984.11125,820
4/29/20144.104.124.054.097,171
4/28/20144.164.183.964.0730,452
4/25/20144.234.244.024.1928,790
4/24/20144.074.284.044.2150,783
4/23/20144.024.063.994.0617,904
4/22/20144.034.043.954.0429,038
4/21/20144.024.044.004.0238,791
4/17/20144.034.094.024.0619,808
4/16/20144.064.114.024.079,328
4/15/20144.034.114.004.0737,001
4/14/20144.194.193.804.0549,516
4/11/20144.164.184.104.1319,979
4/10/20144.204.234.034.1733,740
4/9/20144.254.264.214.2420,330
4/8/20144.214.254.204.2021,735
4/7/20144.334.404.204.2149,359
4/4/20144.434.504.244.2928,341
4/3/20144.654.654.384.3920,388
4/2/20144.544.704.444.7044,946
4/1/20144.614.694.504.5123,839
3/31/20144.374.634.354.5837,616
3/28/20144.354.504.304.3223,533
3/27/20144.514.514.314.3251,456
3/26/20144.504.574.504.5112,211
3/25/20144.614.624.504.5031,196
3/24/20144.804.834.504.5643,576
3/21/20144.504.844.504.7234,671
3/20/20144.574.604.504.5211,606
3/19/20144.544.604.534.5539,575
3/18/20144.654.684.564.5721,265
3/17/20144.724.724.594.6216,081
3/14/20144.574.714.574.707,720
3/13/20144.734.764.614.6137,609
3/12/20144.754.794.724.7338,761
3/11/20144.975.004.754.7822,478
3/10/20144.704.824.704.8025,040
3/7/20144.754.764.704.7044,540
Trading Center